Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.660 | 7.745 | 7.528 | 7.698 | 697,102 | +0.06(+0.74%) |
Mar 30, 2011 | 7.585 | 7.811 | 7.575 | 7.641 | 917,300 | +0.07(+0.87%) |
Mar 29, 2011 | 7.792 | 7.792 | 7.557 | 7.575 | 500,754 | -0.19(-2.43%) |
Mar 28, 2011 | 7.349 | 7.821 | 7.311 | 7.764 | 858,175 | +0.43(+5.92%) |
Mar 25, 2011 | 7.321 | 7.472 | 7.311 | 7.330 | 464,002 | -0.04(-0.51%) |
Mar 24, 2011 | 7.500 | 7.519 | 7.321 | 7.368 | 656,026 | -0.08(-1.14%) |
Mar 23, 2011 | 7.575 | 7.623 | 7.358 | 7.453 | 558,218 | -0.15(-1.99%) |
Mar 22, 2011 | 7.707 | 7.755 | 7.547 | 7.604 | 401,072 | -0.11(-1.47%) |
Mar 21, 2011 | 7.574 | 7.792 | 7.538 | 7.717 | 1,362,808 | -0.13(-1.68%) |
Mar 18, 2011 | 7.075 | 8.066 | 7.000 | 7.849 | 4,008,292 | +0.91(+13.04%) |
Mar 17, 2011 | 7.094 | 7.264 | 6.934 | 6.943 | 632,471 | +0.04(+0.55%) |
Mar 16, 2011 | 7.113 | 7.207 | 6.877 | 6.906 | 604,825 | -0.21(-2.92%) |
Mar 15, 2011 | 7.151 | 7.406 | 7.094 | 7.113 | 526,857 | -0.29(-3.95%) |
Mar 14, 2011 | 7.349 | 7.443 | 7.255 | 7.406 | 390,694 | -0.01(-0.13%) |
Mar 11, 2011 | 7.264 | 7.462 | 7.179 | 7.415 | 348,749 | +0.14(+1.94%) |
Mar 10, 2011 | 7.264 | 7.330 | 7.142 | 7.274 | 613,752 | -0.05(-0.64%) |
Mar 09, 2011 | 7.311 | 7.368 | 7.151 | 7.321 | 534,505 | -0.04(-0.51%) |
Mar 08, 2011 | 7.528 | 7.574 | 7.264 | 7.358 | 590,098 | -0.17(-2.25%) |
Mar 07, 2011 | 7.782 | 7.839 | 7.528 | 7.528 | 546,220 | -0.14(-1.84%) |
Mar 04, 2011 | 7.914 | 7.980 | 7.547 | 7.669 | 1,178,145 | -0.31(-3.90%) |
Mar 03, 2011 | 8.197 | 8.546 | 7.961 | 7.980 | 936,271 | -0.19(-2.31%) |
Mar 02, 2011 | 7.896 | 8.225 | 7.896 | 8.169 | 566,854 | +0.03(+0.35%) |
Mar 01, 2011 | 8.244 | 8.329 | 8.084 | 8.141 | 571,723 | -0.08(-1.03%) |
Feb 28, 2011 | 8.244 | 8.376 | 8.197 | 8.225 | 368,082 | +0.03(+0.34%) |
Feb 25, 2011 | 8.065 | 8.254 | 7.801 | 8.197 | 575,823 | +0.23(+2.84%) |
Feb 24, 2011 | 8.159 | 8.178 | 7.961 | 7.971 | 390,360 | -0.16(-1.97%) |
Feb 23, 2011 | 8.159 | 8.272 | 8.009 | 8.131 | 539,638 | +0.08(+1.05%) |
Feb 22, 2011 | 8.442 | 8.442 | 8.009 | 8.046 | 764,750 | -0.37(-4.37%) |
Feb 18, 2011 | 8.583 | 8.583 | 8.385 | 8.414 | 819,730 | -0.18(-2.08%) |
Feb 17, 2011 | 8.857 | 8.932 | 8.574 | 8.593 | 756,915 | -0.26(-2.98%) |
Feb 16, 2011 | 8.753 | 8.941 | 8.659 | 8.857 | 773,346 | +0.21(+2.40%) |
Feb 15, 2011 | 8.583 | 8.744 | 8.574 | 8.649 | 418,245 | +0.07(+0.77%) |
Feb 14, 2011 | 8.480 | 8.621 | 8.367 | 8.583 | 699,506 | +0.14(+1.67%) |
Feb 11, 2011 | 8.357 | 8.489 | 8.244 | 8.442 | 656,899 | +0.09(+1.13%) |
Feb 10, 2011 | 8.338 | 8.385 | 8.244 | 8.348 | 561,190 | -0.08(-1.01%) |
Feb 09, 2011 | 8.583 | 8.621 | 8.385 | 8.433 | 621,546 | -0.15(-1.76%) |
Feb 08, 2011 | 8.272 | 8.630 | 8.272 | 8.583 | 1,547,941 | +0.28(+3.41%) |
Feb 07, 2011 | 8.367 | 8.461 | 8.282 | 8.301 | 1,021,063 | -0.03(-0.34%) |
Feb 04, 2011 | 8.282 | 8.367 | 8.197 | 8.329 | 1,586,444 | +0.15(+1.84%) |
Feb 03, 2011 | 8.951 | 8.951 | 8.131 | 8.178 | 6,983,006 | -2.09(-20.37%) |
Feb 02, 2011 | 10.51 | 10.69 | 10.21 | 10.27 | 920,800 | -0.18(-1.71%) |
Feb 01, 2011 | 10.40 | 10.55 | 10.27 | 10.45 | 500,862 | +0.18(+1.74%) |
Jan 31, 2011 | 9.921 | 10.45 | 9.902 | 10.27 | 539,026 | +0.33(+3.32%) |
Jan 28, 2011 | 10.38 | 10.38 | 9.921 | 9.940 | 506,588 | -0.45(-4.35%) |
Jan 27, 2011 | 10.46 | 10.58 | 10.37 | 10.39 | 220,618 | -0.08(-0.81%) |
Jan 26, 2011 | 10.49 | 10.55 | 10.37 | 10.48 | 302,529 | -0.01(-0.09%) |
Jan 25, 2011 | 10.61 | 10.78 | 10.37 | 10.49 | 483,154 | -0.32(-2.96%) |
Jan 24, 2011 | 10.60 | 10.84 | 10.34 | 10.81 | 613,384 | +0.25(+2.41%) |
Jan 21, 2011 | 10.85 | 10.85 | 10.55 | 10.55 | 473,017 | -0.13(-1.23%) |
Jan 20, 2011 | 10.63 | 10.70 | 10.28 | 10.68 | 792,694 | +0.13(+1.25%) |
Jan 19, 2011 | 11.08 | 11.30 | 10.52 | 10.55 | 888,186 | -0.55(-4.92%) |
Jan 18, 2011 | 11.33 | 11.50 | 11.03 | 11.10 | 764,729 | -0.30(-2.64%) |
Jan 14, 2011 | 11.19 | 11.68 | 10.88 | 11.40 | 1,182,928 | +0.15(+1.34%) |
Jan 13, 2011 | 12.04 | 12.04 | 11.15 | 11.25 | 1,714,152 | -0.83(-6.86%) |
Jan 12, 2011 | 10.84 | 12.17 | 10.79 | 12.08 | 3,110,886 | +1.35(+12.56%) |
Jan 11, 2011 | 10.19 | 10.74 | 10.02 | 10.73 | 991,004 | +0.57(+5.56%) |
Jan 10, 2011 | 9.771 | 10.26 | 9.601 | 10.17 | 773,740 | +0.41(+4.25%) |
Jan 07, 2011 | 9.940 | 10.02 | 9.742 | 9.752 | 448,200 | -0.18(-1.80%) |
Jan 06, 2011 | 9.799 | 10.02 | 9.742 | 9.931 | 468,022 | +0.17(+1.74%) |
Jan 05, 2011 | 9.469 | 9.771 | 9.422 | 9.761 | 537,720 | +0.33(+3.50%) |
Jan 04, 2011 | 10.04 | 10.04 | 9.356 | 9.431 | 1,414,804 | -0.40(-4.03%) |